Datasets:

Maxim37
/

timeseries-1m-QQQ-5y

Dataset card Viewer Files Files and versions Community

Split (1)

train · 1.05M rows

Timestamp stringlengths 19 19	Open float64 144 429	High float64 144 439	Low float64 144 416	Close float64 144 417	Volume int64 1 10.1M
2019-01-02 18:07:00	146.142	146.28	146.066	146.255	18,568
2019-01-02 18:08:00	146.258	146.3	146.047	146.1	9,410
2019-01-02 18:09:00	146.084	146.213	146.047	146.187	760
2019-01-02 18:10:00	146.161	146.222	146.066	146.197	6,865
2019-01-02 18:11:00	146.151	146.261	146.114	146.216	3,819
2019-01-02 18:12:00	146.19	146.3	146.143	146.274	6,971
2019-01-02 18:13:00	146.248	146.483	146.211	146.458	10,646
2019-01-02 18:14:00	146.47	146.512	146.298	146.352	20,421
2019-01-02 18:15:00	146.393	146.474	146.346	146.448	3,011
2019-01-02 18:16:00	146.374	146.435	146.317	146.4	6,402
2019-01-02 18:17:00	146.345	146.387	146.172	146.245	6,240
2019-01-02 18:18:00	146.219	146.319	146.182	146.294	1,298
2019-01-02 18:19:00	146.296	146.416	146.259	146.39	6,827
2019-01-02 18:20:00	146.335	146.425	146.298	146.4	410
2019-01-02 18:21:00	146.451	146.503	146.365	146.439	7,182
2019-01-02 18:22:00	146.403	146.445	146.269	146.39	1,086
2019-01-02 18:23:00	146.354	146.474	146.317	146.448	3,300
2019-01-02 18:24:00	146.432	146.474	146.288	146.439	21,950
2019-01-02 18:25:00	146.432	146.532	146.336	146.506	2,999
2019-01-02 18:26:00	146.383	146.425	146.336	146.39	970
2019-01-02 18:27:00	146.374	146.416	146.327	146.381	850
2019-01-02 18:28:00	146.393	146.454	146.356	146.429	2,702
2019-01-02 18:29:00	146.374	146.464	146.336	146.419	1,930
2019-01-02 18:30:00	146.432	146.503	146.346	146.4	1,475
2019-01-02 18:31:00	146.364	146.406	146.298	146.352	3,100
2019-01-02 18:32:00	146.335	146.377	146.278	146.332	8,005
2019-01-02 18:33:00	146.277	146.319	146.211	146.265	7,100
2019-01-02 18:35:00	146.248	146.29	146.192	146.265	6,025
2019-01-02 18:36:00	146.248	146.3	146.211	146.265	8,308
2019-01-02 18:37:00	146.248	146.29	146.211	146.265	126
2019-01-02 18:38:00	146.2	146.242	146.095	146.158	6,572
2019-01-02 18:39:00	146.209	146.251	146.134	146.187	200
2019-01-02 18:40:00	146.229	146.309	146.172	146.274	10,400
2019-01-02 18:41:00	146.248	146.29	146.211	146.265	1,800
2019-01-02 18:42:00	146.287	146.329	146.24	146.294	2,400
2019-01-02 18:43:00	146.277	146.319	146.182	146.236	450
2019-01-02 18:44:00	146.238	146.28	146.095	146.149	2,403
2019-01-02 18:45:00	146.171	146.222	146.134	146.197	1,700
2019-01-02 18:46:00	146.103	146.145	146.066	146.12	165
2019-01-02 18:47:00	146.122	146.222	146.085	146.187	2,408
2019-01-02 18:48:00	146.132	146.174	146.027	146.081	1,920
2019-01-02 18:49:00	146.045	146.174	145.902	145.956	2,314
2019-01-02 18:50:00	145.939	146.058	145.815	146.033	15,985
2019-01-02 18:51:00	145.997	146.048	145.96	146.023	1,000
2019-01-02 18:52:00	145.871	145.923	145.776	145.83	4,212
2019-01-02 18:53:00	145.775	145.836	145.738	145.811	368
2019-01-02 18:54:00	145.775	145.817	145.738	145.791	902
2019-01-02 18:55:00	145.89	146	145.853	145.946	2,370
2019-01-02 18:56:00	145.929	146.019	145.892	145.994	2,000
2019-01-02 18:57:00	146.016	146.087	145.96	146.062	1,150
2019-01-02 18:58:00	145.997	146.039	145.96	146.013	300
2019-01-02 18:59:00	146.006	146.048	145.931	145.985	1,700
2019-01-02 19:00:00	145.968	146.077	145.931	146.052	950
2019-01-02 19:01:00	146.006	146.058	145.969	146.033	2,700
2019-01-02 19:02:00	146.006	146.048	145.969	146.023	250
2019-01-02 19:03:00	146.084	146.184	146.047	146.158	1,500
2019-01-02 19:04:00	146.035	146.155	145.989	146.042	2,900
2019-01-02 19:05:00	146.064	146.106	146.027	146.081	158
2019-01-02 19:08:00	146.122	146.184	146.085	146.158	1,550
2019-01-02 19:10:00	146.142	146.184	146.105	146.158	100
2019-01-02 19:11:00	146.18	146.28	146.143	146.255	10,331
2019-01-02 19:12:00	146.267	146.309	146.201	146.255	400
2019-01-02 19:13:00	146.219	146.319	146.182	146.274	14,900
2019-01-02 19:14:00	146.258	146.319	146.22	146.294	8,100
2019-01-02 19:15:00	146.267	146.309	146.23	146.284	250
2019-01-02 19:17:00	146.238	146.319	146.201	146.294	7,450
2019-01-02 19:18:00	146.296	146.377	146.23	146.352	9,316
2019-01-02 19:19:00	146.335	146.387	146.288	146.342	7,200
2019-01-02 19:20:00	146.325	146.396	146.259	146.313	8,250
2019-01-02 19:21:00	146.267	146.309	146.23	146.284	100
2019-01-02 19:22:00	146.277	146.319	146.172	146.236	652
2019-01-02 19:23:00	146.19	146.232	146.153	146.207	500
2019-01-02 19:24:00	146.277	146.348	146.23	146.284	7,800
2019-01-02 19:25:00	146.209	146.29	146.172	146.265	1,500
2019-01-02 19:26:00	146.248	146.319	146.211	146.294	200
2019-01-02 19:27:00	146.219	146.261	146.182	146.236	200
2019-01-02 19:28:00	146.248	146.29	146.105	146.158	5,650
2019-01-02 19:29:00	146.209	146.3	146.172	146.274	2,683
2019-01-02 19:33:00	146.171	146.242	146.134	146.216	1,400
2019-01-02 19:34:00	146.151	146.193	146.085	146.139	1,500
2019-01-02 19:35:00	146.113	146.193	146.047	146.168	2,500
2019-01-02 19:36:00	146.18	146.222	146.066	146.139	600
2019-01-02 19:38:00	146.219	146.261	146.143	146.197	2,200
2019-01-02 19:39:00	146.209	146.28	146.143	146.255	2,050
2019-01-02 19:40:00	146.209	146.251	146.124	146.178	2,500
2019-01-02 19:41:00	146.171	146.213	146.095	146.149	3,215
2019-01-02 19:42:00	146.151	146.193	146.105	146.158	1,150
2019-01-02 19:43:00	146.142	146.184	146.105	146.158	1,100
2019-01-02 19:44:00	146.142	146.222	146.095	146.158	2,760
2019-01-02 19:45:00	146.18	146.251	146.134	146.216	25,040
2019-01-02 19:46:00	146.277	146.416	146.22	146.352	5,190
2019-01-02 19:47:00	146.335	146.387	146.288	146.361	2,321
2019-01-02 19:48:00	146.296	146.338	146.249	146.313	4,000
2019-01-02 19:49:00	146.306	146.348	146.24	146.294	4,966
2019-01-02 19:50:00	146.287	146.329	146.249	146.303	2,000
2019-01-02 19:51:00	146.287	146.358	146.24	146.313	5,000
2019-01-02 19:52:00	146.267	146.309	146.23	146.284	2,000
2019-01-02 19:53:00	146.19	146.232	146.143	146.197	3,340
2019-01-02 19:54:00	146.18	146.222	146.143	146.197	945
2019-01-02 19:55:00	146.19	146.232	146.153	146.207	500